国缆检测 sz.301289
54.18
+2.56%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.80 | 53.00 | 49.48 | 49.68 | -6.42% | 0.48 | 1.21% |
| 2026-03-20 | 54.60 | 55.19 | 53.09 | 53.09 | -2.23% | 0.34 | 0.81% |
| 2026-03-19 | 55.31 | 55.34 | 54.02 | 54.30 | -2.34% | 0.31 | 0.74% |
| 2026-03-18 | 55.35 | 55.70 | 54.89 | 55.60 | +0.69% | 0.27 | 0.64% |
| 2026-03-17 | 57.20 | 57.20 | 55.22 | 55.22 | -3.11% | 0.32 | 0.74% |
| 2026-03-16 | 57.57 | 57.80 | 56.52 | 56.99 | -0.90% | 0.28 | 0.63% |
| 2026-03-13 | 57.66 | 58.20 | 56.86 | 57.51 | -0.26% | 0.28 | 0.63% |
| 2026-03-12 | 59.14 | 59.17 | 57.22 | 57.66 | -2.55% | 0.47 | 1.04% |
| 2026-03-11 | 59.39 | 59.66 | 58.99 | 59.17 | -0.45% | 0.45 | 0.99% |
| 2026-03-10 | 58.47 | 59.48 | 58.26 | 59.44 | +2.38% | 0.41 | 0.90% |
| 2026-03-09 | 56.90 | 58.25 | 56.85 | 58.06 | +0.28% | 0.60 | 1.34% |
| 2026-03-06 | 56.77 | 57.99 | 56.61 | 57.90 | +1.51% | 0.41 | 0.91% |
| 2026-03-05 | 56.99 | 58.00 | 56.53 | 57.04 | +1.69% | 0.58 | 1.31% |
| 2026-03-04 | 55.59 | 56.77 | 55.14 | 56.09 | +0.48% | 0.38 | 0.87% |
| 2026-03-03 | 59.59 | 60.28 | 55.78 | 55.82 | -6.15% | 0.90 | 2.01% |
| 2026-03-02 | 60.45 | 61.24 | 59.30 | 59.48 | -2.49% | 0.58 | 1.25% |
| 2026-02-27 | 61.30 | 61.30 | 60.48 | 61.00 | -0.57% | 0.45 | 0.95% |
| 2026-02-26 | 60.88 | 61.64 | 60.60 | 61.35 | +0.81% | 0.61 | 1.29% |
| 2026-02-25 | 61.45 | 61.45 | 60.69 | 60.86 | -0.54% | 0.43 | 0.90% |
| 2026-02-24 | 60.11 | 61.28 | 60.11 | 61.19 | +2.00% | 0.61 | 1.29% |